時価総額
2022/06/01~2022/10/25
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2022 |
10/25 | 2,379 | 2,393 | 2,369 | 2,379 | +0.51% | 152,100 | 1534億4550万 | +4.16% | - | 0.68 |
10/24 | 2,365 | 2,379 | 2,360 | 2,367 | +0.21% | 163,100 | 1526億7150万 | +3.86% | - | 0.68 |
10/21 | 2,345 | 2,368 | 2,335 | 2,362 | +0.08% | 194,300 | 1523億4900万 | +3.87% | - | 0.68 |
10/20 | 2,357 | 2,371 | 2,351 | 2,360 | -0.38% | 191,600 | 1522億2000万 | +4.01% | - | 0.68 |
10/19 | 2,359 | 2,381 | 2,358 | 2,369 | -0.17% | 190,200 | 1528億50万 | +4.59% | - | 0.68 |
10/18 | 2,374 | 2,387 | 2,365 | 2,373 | +1.37% | 164,200 | 1530億5850万 | +4.95% | - | 0.68 |
10/17 | 2,348 | 2,370 | 2,341 | 2,341 | -0.72% | 169,600 | 1509億9450万 | +3.81% | - | 0.67 |
10/14 | 2,348 | 2,380 | 2,331 | 2,358 | +1.38% | 196,900 | 1520億9100万 | +4.85% | - | 0.68 |
10/13 | 2,322 | 2,341 | 2,318 | 2,326 | -0.34% | 184,100 | 1500億2700万 | +3.7% | - | 0.67 |
10/12 | 2,307 | 2,340 | 2,307 | 2,334 | +1.7% | 206,900 | 1505億4300万 | +4.24% | - | 0.67 |
10/11 | 2,303 | 2,334 | 2,288 | 2,295 | -1.76% | 287,400 | 1480億2750万 | +2.73% | - | 0.66 |
10/07 | 2,305 | 2,342 | 2,305 | 2,336 | -0.13% | 217,700 | 1506億7200万 | +4.71% | - | 0.67 |
10/06 | 2,300 | 2,358 | 2,298 | 2,339 | +2.99% | 377,100 | 1508億6550万 | +5.03% | - | 0.67 |
10/05 | 2,260 | 2,273 | 2,259 | 2,271 | +1.57% | 171,600 | 1464億7950万 | +2.16% | - | 0.65 |
10/04 | 2,201 | 2,244 | 2,197 | 2,236 | +3.95% | 254,200 | 1442億2200万 | +0.72% | - | 0.64 |
10/03 | 2,120 | 2,154 | 2,118 | 2,151 | +0.28% | 143,100 | 1387億3950万 | -3.15% | - | 0.62 |
09/30 | 2,167 | 2,176 | 2,124 | 2,145 | -2.01% | 152,100 | 1383億5250万 | -3.6% | - | 0.62 |
09/29 | 2,165 | 2,197 | 2,153 | 2,189 | +1.58% | 184,600 | 1411億9050万 | -1.75% | - | 0.64 |
09/28 | 2,167 | 2,183 | 2,138 | 2,155 | -1.46% | 248,600 | 1389億9750万 | -3.36% | - | 0.63 |
09/27 | 2,196 | 2,207 | 2,187 | 2,187 | 0% | 177,100 | 1410億6150万 | -2.1% | - | 0.64 |
09/26 | 2,198 | 2,205 | 2,171 | 2,187 | -1.93% | 219,800 | 1410億6150万 | -2.19% | - | 0.64 |
09/22 | 2,240 | 2,248 | 2,226 | 2,230 | -1.28% | 221,800 | 1438億3500万 | -0.36% | - | 0.65 |
09/21 | 2,270 | 2,274 | 2,250 | 2,259 | -1.01% | 128,800 | 1457億550万 | +0.94% | - | 0.66 |
09/20 | 2,279 | 2,290 | 2,271 | 2,282 | +1.06% | 128,000 | 1471億8900万 | +2.01% | - | 0.67 |
09/16 | 2,253 | 2,264 | 2,249 | 2,258 | +0.22% | 124,000 | 1456億4100万 | +1.03% | - | 0.66 |
09/15 | 2,242 | 2,259 | 2,240 | 2,253 | +0.49% | 84,800 | 1453億1850万 | +0.85% | - | 0.66 |
09/14 | 2,234 | 2,249 | 2,229 | 2,242 | -0.75% | 108,900 | 1446億900万 | +0.45% | - | 0.65 |
09/13 | 2,264 | 2,269 | 2,251 | 2,259 | +0.04% | 107,300 | 1457億550万 | +1.3% | - | 0.66 |
09/12 | 2,259 | 2,265 | 2,250 | 2,258 | +0.22% | 82,900 | 1456億4100万 | +1.44% | - | 0.66 |
09/09 | 2,230 | 2,264 | 2,229 | 2,253 | +1.03% | 172,400 | 1453億1850万 | +1.3% | - | 0.66 |
09/08 | 2,222 | 2,234 | 2,219 | 2,230 | +1.55% | 149,700 | 1438億3500万 | +0.41% | - | 0.65 |
09/07 | 2,205 | 2,223 | 2,183 | 2,196 | -0.9% | 104,400 | 1416億4200万 | -0.99% | - | 0.64 |
09/06 | 2,214 | 2,233 | 2,211 | 2,216 | +0.45% | 91,200 | 1429億3200万 | 0% | - | 0.65 |
09/05 | 2,212 | 2,224 | 2,194 | 2,206 | -0.27% | 148,300 | 1422億8700万 | -0.36% | - | 0.64 |
09/02 | 2,224 | 2,229 | 2,206 | 2,212 | -0.98% | 159,200 | 1426億7400万 | 0% | - | 0.65 |
09/01 | 2,209 | 2,241 | 2,202 | 2,234 | +0.18% | 152,200 | 1440億9300万 | +1.04% | - | 0.65 |
08/31 | 2,212 | 2,232 | 2,201 | 2,230 | -0.18% | 169,400 | 1438億3500万 | +0.95% | - | 0.65 |
08/30 | 2,222 | 2,235 | 2,208 | 2,234 | +1.22% | 112,900 | 1440億9300万 | +1.18% | - | 0.65 |
08/29 | 2,194 | 2,213 | 2,187 | 2,207 | -1.6% | 117,200 | 1423億5150万 | -0.05% | - | 0.64 |
08/26 | 2,253 | 2,255 | 2,241 | 2,243 | -0.22% | 70,200 | 1446億7350万 | +1.54% | - | 0.65 |
08/25 | 2,225 | 2,252 | 2,223 | 2,248 | +0.58% | 92,300 | 1449億9600万 | +1.81% | - | 0.66 |
08/24 | 2,243 | 2,252 | 2,223 | 2,235 | -0.27% | 120,300 | 1441億5750万 | +1.36% | - | 0.65 |
08/23 | 2,233 | 2,247 | 2,217 | 2,241 | -0.31% | 83,300 | 1445億4450万 | +1.86% | - | 0.65 |
08/22 | 2,240 | 2,263 | 2,224 | 2,248 | +0.09% | 92,000 | 1449億9600万 | +2.46% | - | 0.66 |
08/19 | 2,238 | 2,248 | 2,228 | 2,246 | +1.08% | 100,600 | 1448億6700万 | +2.65% | - | 0.66 |
08/18 | 2,218 | 2,236 | 2,209 | 2,222 | -0.8% | 175,300 | 1433億1900万 | +1.88% | - | 0.65 |
08/17 | 2,236 | 2,244 | 2,222 | 2,240 | +0.54% | 169,800 | 1444億8000万 | +2.99% | - | 0.65 |
08/16 | 2,231 | 2,231 | 2,206 | 2,228 | -0.13% | 77,500 | 1437億600万 | +2.63% | - | 0.65 |
08/15 | 2,249 | 2,249 | 2,222 | 2,231 | -0.8% | 112,500 | 1438億9950万 | +3.1% | - | 0.65 |
08/12 | 2,220 | 2,272 | 2,214 | 2,249 | +2.46% | 235,000 | 1450億6050万 | +4.17% | - | 0.66 |
08/10 | 2,166 | 2,195 | 2,154 | 2,195 | +0.78% | 126,200 | 1415億7750万 | +1.95% | - | 0.64 |
08/09 | 2,188 | 2,204 | 2,153 | 2,178 | -0.14% | 170,600 | 1404億8100万 | +1.26% | - | 0.64 |
08/08 | 2,194 | 2,205 | 2,174 | 2,181 | -0.59% | 123,100 | 1406億7450万 | +1.44% | - | 0.64 |
08/05 | 2,168 | 2,198 | 2,166 | 2,194 | +0.92% | 122,700 | 1415億1300万 | +2.24% | - | 0.64 |
08/04 | 2,161 | 2,180 | 2,157 | 2,174 | +1.07% | 117,100 | 1402億2300万 | +1.4% | - | 0.63 |
08/03 | 2,152 | 2,155 | 2,137 | 2,151 | +0.14% | 108,100 | 1387億3950万 | +0.28% | - | 0.63 |
08/02 | 2,163 | 2,164 | 2,136 | 2,148 | -1.56% | 166,800 | 1385億4600万 | +0.09% | - | 0.63 |
08/01 | 2,153 | 2,186 | 2,142 | 2,182 | +1.39% | 138,500 | 1407億3900万 | +1.68% | - | 0.64 |
07/29 | 2,179 | 2,179 | 2,146 | 2,152 | -1.24% | 187,700 | 1388億400万 | +0.37% | - | 0.63 |
07/28 | 2,182 | 2,193 | 2,158 | 2,179 | -0.09% | 189,400 | 1405億4550万 | +1.73% | - | 0.64 |
07/27 | 2,203 | 2,203 | 2,178 | 2,181 | -1.45% | 112,000 | 1406億7450万 | +1.92% | - | 0.64 |
07/26 | 2,225 | 2,228 | 2,207 | 2,213 | -0.54% | 116,400 | 1427億3850万 | +3.6% | - | 0.65 |
07/25 | 2,221 | 2,235 | 2,210 | 2,225 | -0.49% | 114,600 | 1435億1250万 | +4.41% | - | 0.65 |
07/22 | 2,224 | 2,244 | 2,219 | 2,236 | +0.54% | 153,900 | 1442億2200万 | +5.17% | - | 0.65 |
07/21 | 2,173 | 2,229 | 2,166 | 2,224 | +2.35% | 254,700 | 1434億4800万 | +4.86% | - | 0.65 |
07/20 | 2,150 | 2,180 | 2,142 | 2,173 | +3.08% | 162,900 | 1401億5850万 | +2.69% | - | 0.63 |
07/19 | 2,108 | 2,115 | 2,094 | 2,108 | +0.86% | 88,500 | 1359億6600万 | -0.24% | - | 0.62 |
07/15 | 2,090 | 2,105 | 2,083 | 2,090 | +0.1% | 59,300 | 1348億500万 | -1.14% | - | 0.61 |
07/14 | 2,081 | 2,100 | 2,075 | 2,088 | +0.14% | 68,300 | 1346億7600万 | -1.32% | - | 0.61 |
07/13 | 2,100 | 2,112 | 2,085 | 2,085 | +0.29% | 69,500 | 1344億8250万 | -1.6% | - | 0.61 |
07/12 | 2,100 | 2,102 | 2,071 | 2,079 | -1.89% | 98,200 | 1340億9550万 | -2.12% | - | 0.61 |
07/11 | 2,092 | 2,127 | 2,092 | 2,119 | +2.02% | 113,900 | 1366億7550万 | -0.42% | - | 0.62 |
07/08 | 2,101 | 2,110 | 2,075 | 2,077 | -1.19% | 191,500 | 1339億6650万 | -2.44% | - | 0.61 |
07/07 | 2,106 | 2,113 | 2,085 | 2,102 | +0.29% | 103,600 | 1355億7900万 | -1.36% | - | 0.61 |
07/06 | 2,108 | 2,111 | 2,085 | 2,096 | -1.96% | 119,000 | 1351億9200万 | -1.6% | - | 0.61 |
07/05 | 2,183 | 2,183 | 2,129 | 2,138 | -0.79% | 129,500 | 1379億100万 | +0.42% | - | 0.62 |
07/04 | 2,120 | 2,155 | 2,117 | 2,155 | +3.01% | 249,200 | 1389億9750万 | +1.51% | - | 0.63 |
07/01 | 2,110 | 2,137 | 2,067 | 2,092 | -2.43% | 193,500 | 1349億3400万 | -1.23% | - | 0.61 |
06/30 | 2,159 | 2,182 | 2,136 | 2,144 | -2.15% | 169,700 | 1382億8800万 | +1.37% | - | 0.63 |
06/29 | 2,159 | 2,202 | 2,144 | 2,191 | +1.01% | 493,800 | 1413億1950万 | +3.89% | - | 0.63 |
06/28 | 2,151 | 2,174 | 2,144 | 2,169 | +0.98% | 134,700 | 1399億50万 | +3.24% | - | 0.63 |
06/27 | 2,176 | 2,179 | 2,132 | 2,148 | +0.56% | 121,100 | 1385億4600万 | +2.53% | - | 0.62 |
06/24 | 2,122 | 2,137 | 2,092 | 2,136 | +1.04% | 161,800 | 1377億7200万 | +2.25% | - | 0.62 |
06/23 | 2,107 | 2,131 | 2,104 | 2,114 | +0.09% | 137,900 | 1363億5300万 | +1.54% | - | 0.61 |
06/22 | 2,119 | 2,122 | 2,097 | 2,112 | +0.72% | 132,000 | 1362億2400万 | +1.69% | - | 0.61 |
06/21 | 2,088 | 2,107 | 2,080 | 2,097 | +0.77% | 157,000 | 1352億5650万 | +1.26% | - | 0.61 |
06/20 | 2,115 | 2,125 | 2,074 | 2,081 | -0.53% | 180,900 | 1342億2450万 | +0.73% | - | 0.6 |
06/17 | 2,079 | 2,111 | 2,079 | 2,092 | -1.55% | 243,200 | 1349億3400万 | +1.5% | - | 0.6 |
06/16 | 2,114 | 2,137 | 2,114 | 2,125 | +1.53% | 168,400 | 1370億6250万 | +3.61% | - | 0.61 |
06/15 | 2,103 | 2,117 | 2,093 | 2,093 | -0.48% | 161,000 | 1349億9850万 | +2.7% | - | 0.61 |
06/14 | 2,095 | 2,112 | 2,072 | 2,103 | -0.47% | 152,900 | 1356億4350万 | +3.7% | - | 0.61 |
06/13 | 2,120 | 2,122 | 2,101 | 2,113 | -1.35% | 174,400 | 1362億8850万 | +4.76% | - | 0.61 |
06/10 | 2,162 | 2,164 | 2,136 | 2,142 | -1.83% | 232,400 | 1381億5900万 | +6.83% | - | 0.62 |
06/09 | 2,178 | 2,193 | 2,165 | 2,182 | -0.5% | 181,900 | 1407億3900万 | +9.43% | - | 0.63 |
06/08 | 2,190 | 2,216 | 2,178 | 2,193 | +0.78% | 267,500 | 1414億4850万 | +10.7% | - | 0.63 |
06/07 | 2,155 | 2,186 | 2,155 | 2,176 | +1.3% | 169,400 | 1403億5200万 | +10.63% | - | 0.63 |
06/06 | 2,138 | 2,173 | 2,137 | 2,148 | +1.18% | 258,100 | 1385億4600万 | +9.98% | - | 0.62 |
06/03 | 2,090 | 2,136 | 2,075 | 2,123 | +2.31% | 260,400 | 1369億3350万 | +9.43% | - | 0.61 |
06/02 | 2,079 | 2,100 | 2,055 | 2,075 | -0.38% | 156,500 | 1338億3750万 | +7.57% | - | 0.6 |
06/01 | 2,001 | 2,088 | 1,998 | 2,083 | +4.67% | 270,900 | 1343億5350万 | +8.49% | - | 0.6 |